三井住建道路の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 964 | 1,001 | 963 | 1,001 | -3 | -0.3% | 18,300 |
| 2024/08/09 | 978 | 1,024 | 969 | 1,004 | +37 | +3.8% | 38,900 |
| 2024/08/08 | 940 | 975 | 940 | 967 | +15 | +1.6% | 7,700 |
| 2024/08/07 | 932 | 970 | 932 | 952 | -13 | -1.3% | 14,600 |
| 2024/08/06 | 901 | 975 | 901 | 965 | +85 | +9.7% | 22,300 |
| 2024/08/05 | 976 | 981 | 875 | 880 | -141 | -13.8% | 47,400 |
| 2024/08/02 | 1,061 | 1,061 | 1,011 | 1,021 | -64 | -5.9% | 37,100 |
| 2024/08/01 | 1,089 | 1,089 | 1,072 | 1,085 | -3 | -0.3% | 3,400 |
| 2024/07/31 | 1,086 | 1,089 | 1,078 | 1,088 | +2 | +0.2% | 2,100 |
| 2024/07/30 | 1,097 | 1,097 | 1,073 | 1,086 | -11 | -1% | 6,400 |
| 2024/07/29 | 1,098 | 1,099 | 1,088 | 1,097 | +12 | +1.1% | 4,700 |
| 2024/07/26 | 1,082 | 1,090 | 1,069 | 1,085 | +3 | +0.3% | 5,700 |
| 2024/07/25 | 1,103 | 1,103 | 1,081 | 1,082 | -30 | -2.7% | 13,000 |
| 2024/07/24 | 1,114 | 1,120 | 1,110 | 1,112 | -14 | -1.2% | 6,200 |
| 2024/07/23 | 1,124 | 1,129 | 1,113 | 1,126 | +7 | +0.6% | 9,300 |
| 2024/07/22 | 1,129 | 1,129 | 1,105 | 1,119 | -2 | -0.2% | 10,200 |
| 2024/07/19 | 1,111 | 1,123 | 1,111 | 1,121 | +10 | +0.9% | 3,700 |
| 2024/07/18 | 1,113 | 1,114 | 1,102 | 1,111 | ±0 | ±0% | 9,100 |
| 2024/07/17 | 1,100 | 1,111 | 1,100 | 1,111 | +11 | +1% | 1,900 |
| 2024/07/16 | 1,101 | 1,110 | 1,090 | 1,100 | +12 | +1.1% | 3,300 |
| 2024/07/12 | 1,087 | 1,109 | 1,085 | 1,088 | +1 | +0.1% | 6,900 |
| 2024/07/11 | 1,099 | 1,111 | 1,087 | 1,087 | +1 | +0.1% | 6,600 |
| 2024/07/10 | 1,105 | 1,105 | 1,086 | 1,086 | -13 | -1.2% | 6,300 |
| 2024/07/09 | 1,098 | 1,150 | 1,098 | 1,099 | -2 | -0.2% | 6,900 |
| 2024/07/08 | 1,115 | 1,154 | 1,099 | 1,101 | -20 | -1.8% | 22,500 |
| 2024/07/05 | 1,115 | 1,143 | 1,115 | 1,121 | +6 | +0.5% | 16,500 |
| 2024/07/04 | 1,108 | 1,125 | 1,084 | 1,115 | +13 | +1.2% | 25,700 |
| 2024/07/03 | 1,071 | 1,115 | 1,068 | 1,102 | +26 | +2.4% | 14,700 |
| 2024/07/02 | 1,068 | 1,081 | 1,060 | 1,076 | +20 | +1.9% | 11,900 |
| 2024/07/01 | 1,069 | 1,080 | 1,056 | 1,056 | -13 | -1.2% | 21,200 |
| 2024/06/28 | 1,067 | 1,075 | 1,067 | 1,069 | +2 | +0.2% | 4,600 |
| 2024/06/27 | 1,082 | 1,082 | 1,062 | 1,067 | -7 | -0.7% | 5,800 |
| 2024/06/26 | 1,078 | 1,082 | 1,067 | 1,074 | +9 | +0.8% | 19,900 |
| 2024/06/25 | 1,069 | 1,077 | 1,059 | 1,065 | +13 | +1.2% | 13,500 |
| 2024/06/24 | 1,062 | 1,062 | 1,040 | 1,052 | -9 | -0.8% | 9,600 |
| 2024/06/21 | 1,058 | 1,061 | 1,047 | 1,061 | +3 | +0.3% | 9,700 |
| 2024/06/20 | 1,046 | 1,063 | 1,043 | 1,058 | +14 | +1.3% | 4,600 |
| 2024/06/19 | 1,056 | 1,056 | 1,042 | 1,044 | -6 | -0.6% | 12,400 |
| 2024/06/18 | 1,065 | 1,065 | 1,042 | 1,050 | -1 | -0.1% | 15,200 |
| 2024/06/17 | 1,062 | 1,069 | 1,051 | 1,051 | -11 | -1% | 6,200 |
| 2024/06/14 | 1,061 | 1,073 | 1,056 | 1,062 | +1 | +0.1% | 6,600 |
| 2024/06/13 | 1,077 | 1,077 | 1,061 | 1,061 | -8 | -0.7% | 9,100 |
| 2024/06/12 | 1,061 | 1,079 | 1,051 | 1,069 | +18 | +1.7% | 17,800 |
| 2024/06/11 | 1,044 | 1,058 | 1,042 | 1,051 | +7 | +0.7% | 7,900 |
| 2024/06/10 | 1,055 | 1,055 | 1,038 | 1,044 | -1 | -0.1% | 14,200 |
| 2024/06/07 | 1,040 | 1,045 | 1,025 | 1,045 | +9 | +0.9% | 13,800 |
| 2024/06/06 | 1,039 | 1,047 | 1,033 | 1,036 | -3 | -0.3% | 3,300 |
| 2024/06/05 | 1,036 | 1,040 | 1,030 | 1,039 | -10 | -1% | 5,500 |
| 2024/06/04 | 1,050 | 1,050 | 1,037 | 1,049 | +4 | +0.4% | 3,900 |
| 2024/06/03 | 1,042 | 1,050 | 1,042 | 1,045 | +2 | +0.2% | 2,100 |
251～
300
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「三住道路」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三住道路 | 151,000円 | +1.0% | +163.0% | 3.31% | 33.10倍 | 1.02倍 |
|
道路舗装中堅。三井住友Ｇ関連の工事が強み。官庁以外の工事拡大に注力。有利子負債ゼロ |
| 大盛工業 | 73,500円 | +7.1% | +22.2% | 1.36% | 26.57倍 | 2.41倍 |
|
下水道・地中工事が主力の土木会社。東京都が地盤。不動産を兼業。路面開削のＯＬＹ工法拡充 |
| ノバック | 272,300円 | +23.6% | +56.6% | 4.41% | 16.13倍 | 0.77倍 |
|
高速道路、橋梁、下水道など土木工事に強み。建築はマンション、工場、学校など大型案件に実績 |
| 南海辰村 | 46,800円 | -8.4% | -6.2% | 1.28% | 8.88倍 | 0.78倍 |
|
近畿地盤の南海建設と、首都圏地盤の辰村組が統合して誕生した南海電鉄グループの中堅建設 |
| ナカボーテック | 533,000円 | -1.5% | -12.3% | 4.88% | 14.21倍 | 1.51倍 |
|
鉄鋼構造物などの腐食抑える防食専業のエンジニアリング。業界首位。ＲＣなど新規事業育成 |
市場注目の銘柄
チャート関連のコラム
